Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6844 | 6847 | 6760 | 6761 | 27,000,000 | -40.13(-0.59%) |
Apr 29, 2012 | 6662 | 6825 | 6653 | 6801 | 0 | +0.00(+0.00%) |
Apr 28, 2012 | 6662 | 6825 | 6653 | 6801 | 0 | +0.00(+0.00%) |
Apr 27, 2012 | 6662 | 6825 | 6653 | 6801 | 39,072,300 | +61.42(+0.91%) |
Apr 26, 2012 | 6703 | 6751 | 6642 | 6740 | 43,854,200 | +35.40(+0.53%) |
Apr 25, 2012 | 6623 | 6733 | 6623 | 6704 | 33,488,700 | +114.09(+1.73%) |
Apr 24, 2012 | 6566 | 6605 | 6508 | 6590 | 30,721,800 | +67.41(+1.03%) |
Apr 23, 2012 | 6667 | 6668 | 6499 | 6523 | 37,566,700 | -227.12(-3.36%) |
Apr 22, 2012 | 6690 | 6760 | 6652 | 6750 | 0 | +0.00(+0.00%) |
Apr 21, 2012 | 6690 | 6760 | 6652 | 6750 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 6690 | 6760 | 6652 | 6750 | 39,428,900 | +78.90(+1.18%) |
Apr 19, 2012 | 6775 | 6807 | 6665 | 6671 | 44,420,700 | -60.81(-0.90%) |
Apr 18, 2012 | 6780 | 6813 | 6718 | 6732 | 28,212,000 | -68.97(-1.01%) |
Apr 17, 2012 | 6626 | 6801 | 6617 | 6801 | 35,953,400 | +175.81(+2.65%) |
Apr 16, 2012 | 6556 | 6675 | 6548 | 6625 | 30,743,700 | +41.29(+0.63%) |
Apr 15, 2012 | 6732 | 6743 | 6552 | 6584 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 6732 | 6743 | 6552 | 6584 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 6732 | 6743 | 6552 | 6584 | 39,352,800 | -159.34(-2.36%) |
Apr 12, 2012 | 6710 | 6762 | 6652 | 6743 | 37,209,200 | +68.51(+1.03%) |
Apr 11, 2012 | 6629 | 6723 | 6603 | 6675 | 33,024,500 | +68.30(+1.03%) |
Apr 10, 2012 | 6695 | 6738 | 6606 | 6606 | 36,990,600 | -168.83(-2.49%) |
Apr 09, 2012 | 6818 | 6831 | 6686 | 6775 | 0 | +0.00(+0.00%) |
Apr 05, 2012 | 6818 | 6831 | 6686 | 6775 | 35,399,400 | -8.80(-0.13%) |
Apr 04, 2012 | 6941 | 6944 | 6773 | 6784 | 40,871,500 | -198.22(-2.84%) |
Apr 03, 2012 | 7054 | 7081 | 6981 | 6982 | 27,387,800 | -74.37(-1.05%) |
Apr 02, 2012 | 6974 | 7057 | 6912 | 7057 | 32,398,300 | +109.82(+1.58%) |
Apr 01, 2012 | 6925 | 6960 | 6899 | 6947 | 0 | +0.00(+0.00%) |
Mar 31, 2012 | 6925 | 6960 | 6899 | 6947 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 6925 | 6960 | 6899 | 6947 | 29,578,800 | +71.68(+1.04%) |
Mar 29, 2012 | 6980 | 6994 | 6842 | 6875 | 37,906,100 | -123.65(-1.77%) |
Mar 28, 2012 | 7056 | 7111 | 6999 | 6999 | 27,738,200 | -80.10(-1.13%) |
Mar 27, 2012 | 7107 | 7154 | 7075 | 7079 | 28,973,200 | -0.33(-0.00%) |
Mar 26, 2012 | 7023 | 7102 | 6970 | 7079 | 27,599,700 | +83.61(+1.20%) |
Mar 25, 2012 | 6987 | 7027 | 6909 | 6996 | 0 | +0.00(+0.00%) |
Mar 24, 2012 | 6987 | 7027 | 6909 | 6996 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 6987 | 7027 | 6909 | 6996 | 27,379,600 | +14.36(+0.21%) |
Mar 22, 2012 | 7053 | 7071 | 6938 | 6981 | 37,292,300 | -90.06(-1.27%) |
Mar 21, 2012 | 7089 | 7114 | 7012 | 7071 | 30,160,200 | +16.38(+0.23%) |
Mar 20, 2012 | 7122 | 7125 | 7032 | 7055 | 35,770,300 | -99.28(-1.39%) |
Mar 19, 2012 | 7144 | 7155 | 7095 | 7154 | 28,231,600 | -3.60(-0.05%) |
Mar 18, 2012 | 7146 | 7194 | 7143 | 7158 | 0 | +0.00(+0.00%) |
Mar 17, 2012 | 7146 | 7194 | 7143 | 7158 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 7146 | 7194 | 7143 | 7158 | 93,000,000 | +13.37(+0.19%) |
Mar 15, 2012 | 7094 | 7153 | 7072 | 7144 | 37,620,400 | +65.03(+0.92%) |
Mar 14, 2012 | 7029 | 7099 | 7028 | 7079 | 42,715,300 | +83.51(+1.19%) |
Mar 13, 2012 | 6957 | 7020 | 6942 | 6996 | 35,174,700 | +94.56(+1.37%) |
Mar 12, 2012 | 6869 | 6911 | 6847 | 6901 | 24,438,000 | +21.14(+0.31%) |
Mar 11, 2012 | 6849 | 6912 | 6831 | 6880 | 0 | +0.00(+0.00%) |
Mar 10, 2012 | 6849 | 6912 | 6831 | 6880 | 30,300,700 | +45.67(+0.67%) |
Mar 09, 2012 | 6723 | 6838 | 6704 | 6835 | 43,164,700 | +163.43(+2.45%) |
Mar 08, 2012 | 6638 | 6683 | 6613 | 6671 | 32,184,400 | +38.00(+0.57%) |
Mar 07, 2012 | 6836 | 6840 | 6633 | 6633 | 45,805,500 | -233.35(-3.40%) |
Mar 06, 2012 | 6877 | 6903 | 6815 | 6866 | 29,151,000 | +0.00(+0.00%) |
Mar 05, 2012 | 6877 | 6903 | 6815 | 6866 | 0 | -54.91(-0.79%) |
Mar 04, 2012 | 6944 | 6955 | 6904 | 6921 | 0 | +0.00(+0.00%) |
Mar 03, 2012 | 6944 | 6955 | 6904 | 6921 | 28,284,400 | -20.40(-0.29%) |
Mar 02, 2012 | 6832 | 6949 | 6818 | 6942 | 34,326,500 | +85.69(+1.25%) |
Mar 01, 2012 | 6915 | 6967 | 6843 | 6856 | 34,840,000 | -31.55(-0.46%) |
Feb 29, 2012 | 6867 | 6901 | 6809 | 6888 | 29,200,000 | +38.03(+0.56%) |
Feb 28, 2012 | 6817 | 6869 | 6744 | 6850 | 31,051,400 | +0.00(+0.00%) |
Feb 27, 2012 | 6817 | 6869 | 6744 | 6850 | 0 | -14.83(-0.22%) |
Feb 26, 2012 | 6871 | 6891 | 6826 | 6864 | 0 | +0.00(+0.00%) |
Feb 25, 2012 | 6871 | 6891 | 6826 | 6864 | 32,319,500 | +54.97(+0.81%) |
Feb 24, 2012 | 6839 | 6904 | 6734 | 6809 | 38,477,800 | -34.41(-0.50%) |
Feb 23, 2012 | 6915 | 6915 | 6822 | 6844 | 28,158,500 | -64.31(-0.93%) |
Feb 22, 2012 | 6937 | 6971 | 6874 | 6908 | 27,069,600 | -40.12(-0.58%) |
Feb 21, 2012 | 6892 | 6957 | 6878 | 6948 | 0 | +0.05(+0.00%) |
Feb 20, 2012 | 6892 | 6957 | 6879 | 6948 | 0 | +100.22(+1.46%) |
Feb 19, 2012 | 6811 | 6875 | 6795 | 6848 | 0 | +0.00(+0.00%) |
Feb 18, 2012 | 6811 | 6875 | 6795 | 6848 | 36,191,000 | +96.07(+1.42%) |
Feb 17, 2012 | 6665 | 6752 | 6652 | 6752 | 32,413,900 | -5.98(-0.09%) |
Feb 16, 2012 | 6808 | 6830 | 6737 | 6758 | 31,915,100 | +29.75(+0.44%) |
Feb 15, 2012 | 6713 | 6789 | 6698 | 6728 | 28,807,000 | -10.28(-0.15%) |
Feb 14, 2012 | 6749 | 6775 | 6710 | 6738 | 23,225,500 | +0.00(+0.00%) |
Feb 13, 2012 | 6749 | 6775 | 6710 | 6738 | 0 | +45.51(+0.68%) |
Feb 12, 2012 | 6731 | 6751 | 6650 | 6693 | 0 | +0.00(+0.00%) |
Feb 11, 2012 | 6731 | 6751 | 6650 | 6693 | 34,655,200 | -95.84(-1.41%) |
Feb 10, 2012 | 6782 | 6838 | 6746 | 6789 | 43,080,800 | +40.04(+0.59%) |
Feb 09, 2012 | 6801 | 6830 | 6736 | 6749 | 31,013,400 | -5.44(-0.08%) |
Feb 08, 2012 | 6773 | 6789 | 6683 | 6754 | 28,238,600 | -10.63(-0.16%) |
Feb 07, 2012 | 6752 | 6781 | 6715 | 6765 | 24,951,700 | +0.00(+0.00%) |
Feb 06, 2012 | 6752 | 6781 | 6715 | 6765 | 0 | -1.84(-0.03%) |
Feb 05, 2012 | 6650 | 6767 | 6636 | 6767 | 0 | +0.00(+0.00%) |
Feb 04, 2012 | 6650 | 6767 | 6636 | 6767 | 36,955,500 | +111.04(+1.67%) |
Feb 03, 2012 | 6640 | 6668 | 6606 | 6656 | 36,733,900 | +38.99(+0.59%) |
Feb 02, 2012 | 6483 | 6630 | 6483 | 6617 | 41,433,900 | +157.73(+2.44%) |
Feb 01, 2012 | 6489 | 6533 | 6450 | 6459 | 33,055,800 | +14.46(+0.22%) |
Jan 31, 2012 | 6455 | 6492 | 6414 | 6444 | 27,883,100 | +0.00(+0.00%) |
Jan 30, 2012 | 6455 | 6492 | 6414 | 6444 | 0 | -67.53(-1.04%) |
Jan 29, 2012 | 6508 | 6574 | 6484 | 6512 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 6508 | 6574 | 6484 | 6512 | 32,252,600 | -27.87(-0.43%) |
Jan 27, 2012 | 6454 | 6559 | 6430 | 6540 | 39,435,500 | +118.00(+1.84%) |
Jan 26, 2012 | 6449 | 6457 | 6367 | 6422 | 29,882,400 | +2.63(+0.04%) |
Jan 25, 2012 | 6372 | 6420 | 6339 | 6419 | 34,983,400 | -17.40(-0.27%) |
Jan 24, 2012 | 6387 | 6467 | 6350 | 6437 | 36,892,600 | +0.00(+0.00%) |
Jan 23, 2012 | 6387 | 6467 | 6350 | 6437 | 0 | +32.23(+0.50%) |
Jan 22, 2012 | 6411 | 6431 | 6372 | 6404 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 6411 | 6431 | 6372 | 6404 | 43,818,800 | -11.87(-0.18%) |
Jan 20, 2012 | 6377 | 6420 | 6334 | 6416 | 47,715,400 | +61.69(+0.97%) |
Jan 19, 2012 | 6330 | 6399 | 6281 | 6355 | 36,023,800 | +21.64(+0.34%) |
Jan 18, 2012 | 6302 | 6343 | 6271 | 6333 | 35,967,000 | +112.92(+1.82%) |
Jan 17, 2012 | 6120 | 6232 | 6104 | 6220 | 22,558,000 | +0.00(+0.00%) |
Jan 16, 2012 | 6120 | 6232 | 6104 | 6220 | 0 | +76.93(+1.25%) |
Jan 15, 2012 | 6242 | 6245 | 6064 | 6143 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 6242 | 6245 | 6064 | 6143 | 37,550,700 | -36.13(-0.58%) |
Jan 13, 2012 | 6160 | 6257 | 6149 | 6179 | 32,966,100 | +26.87(+0.44%) |
Jan 12, 2012 | 6148 | 6182 | 6106 | 6152 | 28,897,700 | -10.64(-0.17%) |
Jan 11, 2012 | 6091 | 6191 | 6069 | 6163 | 38,258,000 | +145.75(+2.42%) |
Jan 10, 2012 | 6061 | 6077 | 5988 | 6017 | 24,365,900 | +0.00(+0.00%) |
Jan 09, 2012 | 6061 | 6077 | 5988 | 6017 | 0 | -40.69(-0.67%) |
Jan 08, 2012 | 6115 | 6153 | 6013 | 6058 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 6115 | 6153 | 6013 | 6058 | 25,127,300 | -38.07(-0.62%) |
Jan 06, 2012 | 6121 | 6130 | 6041 | 6096 | 28,094,600 | -15.56(-0.25%) |
Jan 05, 2012 | 6141 | 6163 | 6088 | 6112 | 22,440,800 | -55.02(-0.89%) |
Jan 04, 2012 | 6124 | 6179 | 6109 | 6167 | 27,401,400 | +268.22(+4.55%) |
Jan 01, 2012 | 5867 | 5898 | 5818 | 5898 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 5867 | 5898 | 5818 | 5898 | 9,422,800 | +49.57(+0.85%) |
Dec 30, 2011 | 5804 | 5849 | 5776 | 5849 | 13,731,300 | +77.51(+1.34%) |
Dec 29, 2011 | 5876 | 5901 | 5771 | 5771 | 15,624,100 | -118.49(-2.01%) |
Dec 28, 2011 | 5901 | 5924 | 5878 | 5890 | 8,010,500 | +0.00(+0.00%) |
Dec 27, 2011 | 5901 | 5924 | 5878 | 5890 | 0 | +10.83(+0.18%) |
Dec 26, 2011 | 5905 | 5913 | 5845 | 5879 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 5905 | 5913 | 5845 | 5879 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 5905 | 5913 | 5845 | 5879 | 11,190,700 | +26.75(+0.46%) |
Dec 23, 2011 | 5830 | 5886 | 5820 | 5852 | 20,944,800 | +60.65(+1.05%) |
Dec 22, 2011 | 5919 | 5965 | 5772 | 5792 | 29,979,400 | -55.50(-0.95%) |
Dec 21, 2011 | 5653 | 5848 | 5638 | 5847 | 27,147,600 | +176.32(+3.11%) |
Dec 20, 2011 | 5652 | 5775 | 5644 | 5671 | 22,079,300 | +0.00(+0.00%) |
Dec 19, 2011 | 5652 | 5775 | 5644 | 5671 | 0 | -31.07(-0.54%) |
Dec 18, 2011 | 5764 | 5775 | 5693 | 5702 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 5764 | 5775 | 5693 | 5702 | 67,660,200 | -28.84(-0.50%) |
Dec 16, 2011 | 5713 | 5796 | 5682 | 5731 | 31,639,100 | +55.48(+0.98%) |
Dec 15, 2011 | 5739 | 5772 | 5675 | 5675 | 33,441,100 | -99.12(-1.72%) |
Dec 14, 2011 | 5801 | 5852 | 5734 | 5774 | 30,398,500 | -11.17(-0.19%) |
Dec 13, 2011 | 5945 | 5953 | 5785 | 5785 | 31,442,300 | +0.00(+0.00%) |
Dec 12, 2011 | 5945 | 5953 | 5785 | 5785 | 0 | -201.28(-3.36%) |
Dec 11, 2011 | 5806 | 6007 | 5802 | 5987 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 5806 | 6007 | 5802 | 5987 | 34,722,300 | +112.27(+1.91%) |
Dec 09, 2011 | 6055 | 6077 | 5869 | 5874 | 36,845,900 | -120.29(-2.01%) |
Dec 08, 2011 | 6116 | 6137 | 5920 | 5995 | 32,189,300 | -34.09(-0.57%) |
Dec 07, 2011 | 6022 | 6095 | 6006 | 6029 | 37,175,200 | -77.27(-1.27%) |
Dec 06, 2011 | 6138 | 6170 | 6086 | 6106 | 31,904,300 | +0.00(+0.00%) |
Dec 05, 2011 | 6138 | 6170 | 6086 | 6106 | 0 | +25.41(+0.42%) |
Dec 04, 2011 | 6118 | 6170 | 6055 | 6081 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 6118 | 6170 | 6055 | 6081 | 36,316,300 | +44.80(+0.74%) |
Dec 02, 2011 | 6080 | 6112 | 6017 | 6036 | 33,757,700 | -52.96(-0.87%) |
Dec 01, 2011 | 5741 | 6131 | 5726 | 6089 | 54,927,900 | +288.93(+4.98%) |
Nov 30, 2011 | 5726 | 5826 | 5691 | 5800 | 28,463,200 | +54.58(+0.95%) |
Nov 29, 2011 | 5577 | 5755 | 5573 | 5745 | 33,258,600 | +0.00(+0.00%) |
Nov 28, 2011 | 5577 | 5755 | 5573 | 5745 | 0 | +252.46(+4.60%) |
Nov 27, 2011 | 5433 | 5529 | 5366 | 5493 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 5433 | 5529 | 5366 | 5493 | 23,161,100 | +64.72(+1.19%) |
Nov 25, 2011 | 5513 | 5564 | 5400 | 5428 | 0 | -29.62(-0.54%) |
Nov 24, 2011 | 5486 | 5588 | 5458 | 5458 | 34,499,500 | -79.62(-1.44%) |
Nov 23, 2011 | 5648 | 5682 | 5537 | 5537 | 27,129,100 | -68.61(-1.22%) |
Nov 22, 2011 | 5767 | 5772 | 5598 | 5606 | 32,730,600 | +0.00(+0.00%) |
Nov 21, 2011 | 5767 | 5772 | 5598 | 5606 | 0 | -194.24(-3.35%) |
Nov 20, 2011 | 5801 | 5898 | 5770 | 5800 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 5801 | 5898 | 5770 | 5800 | 30,460,700 | -49.93(-0.85%) |
Nov 18, 2011 | 5876 | 5921 | 5778 | 5850 | 31,285,500 | -63.19(-1.07%) |
Nov 17, 2011 | 5873 | 6028 | 5852 | 5913 | 28,104,800 | -19.78(-0.33%) |
Nov 16, 2011 | 5920 | 6011 | 5816 | 5933 | 30,809,600 | -51.88(-0.87%) |
Nov 15, 2011 | 6097 | 6116 | 5934 | 5985 | 26,255,000 | +0.00(+0.00%) |
Nov 14, 2011 | 6097 | 6116 | 5934 | 5985 | 0 | -72.01(-1.19%) |
Nov 13, 2011 | 5881 | 6065 | 5855 | 6057 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 5881 | 6065 | 5855 | 6057 | 30,712,700 | +189.22(+3.22%) |
Nov 11, 2011 | 5732 | 5934 | 5722 | 5868 | 37,153,400 | +38.27(+0.66%) |
Nov 10, 2011 | 6046 | 6056 | 5767 | 5830 | 41,995,700 | -131.90(-2.21%) |
Nov 09, 2011 | 5950 | 6087 | 5934 | 5961 | 28,072,000 | +32.76(+0.55%) |
Nov 08, 2011 | 5906 | 6029 | 5835 | 5929 | 31,556,100 | +0.00(+0.00%) |
Nov 07, 2011 | 5906 | 6029 | 5835 | 5929 | 0 | -37.48(-0.63%) |
Nov 06, 2011 | 6175 | 6175 | 5929 | 5966 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 6175 | 6175 | 5929 | 5966 | 35,795,800 | -167.02(-2.72%) |
Nov 03, 2011 | 5835 | 6193 | 5832 | 6133 | 50,326,400 | +167.55(+2.81%) |
Nov 02, 2011 | 5897 | 5991 | 5811 | 5966 | 34,051,300 | +131.12(+2.25%) |
Nov 01, 2011 | 5935 | 5948 | 5762 | 5835 | 50,911,300 | -306.83(-5.00%) |
Oct 31, 2011 | 6283 | 6305 | 6141 | 6141 | 34,570,100 | -204.85(-3.23%) |
Oct 30, 2011 | 6364 | 6431 | 6306 | 6346 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 6364 | 6431 | 6306 | 6346 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 6364 | 6431 | 6306 | 6346 | 41,487,900 | +8.35(+0.13%) |
Oct 27, 2011 | 6223 | 6348 | 6197 | 6338 | 62,548,700 | +321.77(+5.35%) |
Oct 26, 2011 | 6041 | 6144 | 5952 | 6016 | 31,283,600 | -30.68(-0.51%) |
Oct 25, 2011 | 6026 | 6158 | 5964 | 6047 | 32,778,700 | -8.52(-0.14%) |
Oct 24, 2011 | 6014 | 6067 | 5938 | 6055 | 27,538,400 | +84.31(+1.41%) |
Oct 23, 2011 | 5800 | 5980 | 5769 | 5971 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 5800 | 5980 | 5769 | 5971 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 5800 | 5980 | 5769 | 5971 | 37,582,400 | +204.48(+3.55%) |
Oct 20, 2011 | 5834 | 5915 | 5753 | 5766 | 36,015,000 | -147.05(-2.49%) |
Oct 19, 2011 | 5910 | 5978 | 5875 | 5914 | 27,125,000 | +36.12(+0.61%) |
Oct 18, 2011 | 5782 | 5907 | 5748 | 5877 | 28,418,800 | +17.98(+0.31%) |
Oct 17, 2011 | 6021 | 6081 | 5820 | 5859 | 31,908,700 | -107.77(-1.81%) |
Oct 16, 2011 | 5935 | 6037 | 5885 | 5967 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 5935 | 6037 | 5885 | 5967 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 5935 | 6037 | 5885 | 5967 | 34,489,800 | +52.36(+0.89%) |
Oct 13, 2011 | 5970 | 6036 | 5878 | 5915 | 36,374,900 | -79.63(-1.33%) |
Oct 12, 2011 | 5851 | 6022 | 5798 | 5994 | 37,347,200 | +129.46(+2.21%) |
Oct 11, 2011 | 5826 | 5883 | 5774 | 5865 | 29,914,000 | +17.72(+0.30%) |
Oct 10, 2011 | 5705 | 5872 | 5653 | 5847 | 30,469,800 | +171.59(+3.02%) |
Oct 09, 2011 | 5648 | 5749 | 5606 | 5676 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 5648 | 5749 | 5606 | 5676 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 5648 | 5749 | 5606 | 5676 | 33,773,200 | +30.45(+0.54%) |
Oct 06, 2011 | 5512 | 5645 | 5466 | 5645 | 43,781,800 | +172.22(+3.15%) |
Oct 05, 2011 | 5341 | 5486 | 5266 | 5473 | 36,853,500 | +256.32(+4.91%) |
Oct 04, 2011 | 5284 | 5289 | 5125 | 5217 | 38,128,100 | -159.99(-2.98%) |
Oct 03, 2011 | 5312 | 5438 | 5289 | 5377 | 26,285,300 | -125.32(-2.28%) |
Oct 01, 2011 | 5603 | 5607 | 5439 | 5502 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 5603 | 5607 | 5439 | 5502 | 36,597,800 | -137.56(-2.44%) |
Sep 29, 2011 | 5555 | 5704 | 5533 | 5640 | 32,227,500 | +61.16(+1.10%) |
Sep 28, 2011 | 5561 | 5700 | 5521 | 5578 | 33,258,200 | -50.02(-0.89%) |
Sep 27, 2011 | 5503 | 5638 | 5483 | 5628 | 47,598,100 | +282.88(+5.29%) |
Sep 26, 2011 | 5129 | 5416 | 5118 | 5346 | 41,842,700 | +149.00(+2.87%) |
Sep 25, 2011 | 5227 | 5230 | 4974 | 5197 | 0 | +0.00(+0.00%) |
Sep 24, 2011 | 5227 | 5230 | 4974 | 5197 | 0 | +0.00(+0.00%) |
Sep 23, 2011 | 5227 | 5230 | 4974 | 5197 | 40,802,700 | +32.35(+0.63%) |
Sep 22, 2011 | 5258 | 5290 | 5136 | 5164 | 42,986,900 | -269.59(-4.96%) |
Sep 21, 2011 | 5557 | 5558 | 5418 | 5434 | 29,222,200 | -137.88(-2.47%) |
Sep 20, 2011 | 5374 | 5578 | 5369 | 5572 | 30,618,100 | +155.77(+2.88%) |
Sep 19, 2011 | 5447 | 5497 | 5362 | 5416 | 31,196,400 | -157.60(-2.83%) |
Sep 18, 2011 | 5608 | 5656 | 5524 | 5574 | 0 | +0.00(+0.00%) |
Sep 17, 2011 | 5608 | 5656 | 5524 | 5574 | 0 | +0.00(+0.00%) |
Sep 16, 2011 | 5608 | 5656 | 5524 | 5574 | 83,673,296 | +65.27(+1.18%) |
Sep 15, 2011 | 5387 | 5567 | 5375 | 5508 | 44,832,400 | +168.05(+3.15%) |
Sep 14, 2011 | 5108 | 5348 | 5106 | 5340 | 43,360,500 | +173.83(+3.36%) |
Sep 13, 2011 | 5154 | 5223 | 4970 | 5166 | 43,188,900 | +94.03(+1.85%) |
Sep 12, 2011 | 5064 | 5127 | 4966 | 5072 | 43,750,200 | -117.60(-2.27%) |
Sep 11, 2011 | 5384 | 5401 | 5174 | 5190 | 0 | +0.00(+0.00%) |
Sep 10, 2011 | 5384 | 5401 | 5174 | 5190 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 5384 | 5401 | 5174 | 5190 | 38,534,000 | -218.53(-4.04%) |
Sep 08, 2011 | 5410 | 5474 | 5314 | 5408 | 32,435,100 | +2.93(+0.05%) |
Sep 07, 2011 | 5333 | 5406 | 5277 | 5406 | 36,320,800 | +211.56(+4.07%) |
Sep 06, 2011 | 5248 | 5332 | 5150 | 5194 | 44,398,800 | -52.23(-1.00%) |
Sep 05, 2011 | 5410 | 5421 | 5208 | 5246 | 0 | -292.13(-5.27%) |
Sep 04, 2011 | 5624 | 5636 | 5493 | 5538 | 0 | +0.00(+0.00%) |
Sep 03, 2011 | 5624 | 5636 | 5493 | 5538 | 0 | +0.00(+0.00%) |
Sep 02, 2011 | 5624 | 5636 | 5493 | 5538 | 35,729,600 | -192.30(-3.36%) |
Sep 01, 2011 | 5793 | 5794 | 5639 | 5731 | 37,537,700 | -54.22(-0.94%) |
Aug 31, 2011 | 5686 | 5870 | 5649 | 5785 | 49,542,100 | +140.93(+2.50%) |
Aug 30, 2011 | 5714 | 5730 | 5573 | 5644 | 26,854,200 | -26.15(-0.46%) |
Aug 29, 2011 | 5634 | 5715 | 5588 | 5670 | 19,843,600 | +132.59(+2.39%) |
Aug 28, 2011 | 5582 | 5589 | 5404 | 5537 | 0 | +0.00(+0.00%) |
Aug 27, 2011 | 5582 | 5589 | 5404 | 5537 | 0 | +0.00(+0.00%) |
Aug 26, 2011 | 5582 | 5589 | 5404 | 5537 | 36,127,500 | -46.66(-0.84%) |
Aug 25, 2011 | 5740 | 5777 | 5452 | 5584 | 46,227,600 | -96.94(-1.71%) |
Aug 24, 2011 | 5580 | 5743 | 5514 | 5681 | 36,724,000 | +148.70(+2.69%) |
Aug 23, 2011 | 5529 | 5636 | 5452 | 5532 | 35,757,400 | +58.60(+1.07%) |
Aug 22, 2011 | 5413 | 5591 | 5409 | 5474 | 33,877,900 | -6.22(-0.11%) |
Aug 21, 2011 | 5582 | 5595 | 5345 | 5480 | 0 | +0.00(+0.00%) |
Aug 19, 2011 | 5582 | 5595 | 5345 | 5480 | 63,842,800 | -122.80(-2.19%) |
Aug 18, 2011 | 5854 | 5893 | 5536 | 5603 | 53,714,100 | -346.14(-5.82%) |
Aug 17, 2011 | 5910 | 6018 | 5870 | 5949 | 30,907,200 | -45.96(-0.77%) |
Aug 16, 2011 | 5958 | 5998 | 5850 | 5995 | 34,177,600 | -27.34(-0.45%) |
Aug 15, 2011 | 6076 | 6106 | 6008 | 6022 | 30,978,100 | +24.50(+0.41%) |
Aug 14, 2011 | 5776 | 6024 | 5679 | 5998 | 0 | +0.00(+0.00%) |
Aug 13, 2011 | 5776 | 6024 | 5679 | 5998 | 0 | +0.00(+0.00%) |
Aug 12, 2011 | 5776 | 6024 | 5679 | 5998 | 52,384,600 | +200.08(+3.45%) |
Aug 11, 2011 | 5771 | 5825 | 5488 | 5798 | 72,182,896 | +184.24(+3.28%) |
Aug 10, 2011 | 6041 | 6089 | 5549 | 5613 | 87,252,800 | -303.66(-5.13%) |
Aug 09, 2011 | 5896 | 6026 | 5503 | 5917 | 95,099,504 | -6.19(-0.10%) |
Aug 08, 2011 | 6171 | 6273 | 5911 | 5923 | 71,999,800 | -312.89(-5.02%) |
Aug 07, 2011 | 6339 | 6437 | 6153 | 6236 | 0 | +0.00(+0.00%) |
Aug 06, 2011 | 6339 | 6437 | 6153 | 6236 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 6339 | 6437 | 6153 | 6236 | 81,668,200 | -178.60(-2.78%) |
Aug 04, 2011 | 6715 | 6730 | 6392 | 6415 | 64,343,200 | -225.83(-3.40%) |
Aug 03, 2011 | 6718 | 6783 | 6544 | 6641 | 60,276,900 | -156.16(-2.30%) |
Aug 02, 2011 | 6909 | 6938 | 6772 | 6797 | 46,228,700 | -157.23(-2.26%) |
Aug 01, 2011 | 7254 | 7282 | 6954 | 6954 | 42,809,200 | -204.79(-2.86%) |
Jul 31, 2011 | 7108 | 7191 | 7064 | 7159 | 0 | +0.00(+0.00%) |
Jul 30, 2011 | 7108 | 7191 | 7064 | 7159 | 0 | +0.00(+0.00%) |
Jul 29, 2011 | 7108 | 7191 | 7064 | 7159 | 38,125,300 | -31.29(-0.44%) |
Jul 28, 2011 | 7164 | 7203 | 7110 | 7190 | 44,256,400 | -62.62(-0.86%) |
Jul 27, 2011 | 7316 | 7344 | 7217 | 7253 | 36,552,400 | -96.77(-1.32%) |
Jul 26, 2011 | 7370 | 7383 | 7302 | 7349 | 30,274,400 | +4.91(+0.07%) |
Jul 25, 2011 | 7274 | 7367 | 7259 | 7345 | 25,257,100 | +18.15(+0.25%) |
Jul 24, 2011 | 7308 | 7357 | 7267 | 7326 | 0 | +0.00(+0.00%) |
Jul 23, 2011 | 7308 | 7357 | 7267 | 7326 | 0 | +0.00(+0.00%) |
Jul 22, 2011 | 7308 | 7357 | 7267 | 7326 | 31,435,600 | +36.25(+0.50%) |
Jul 21, 2011 | 7265 | 7327 | 7142 | 7290 | 0 | +68.78(+0.95%) |
Jul 20, 2011 | 7250 | 7263 | 7166 | 7221 | 33,754,900 | +28.69(+0.40%) |
Jul 19, 2011 | 7148 | 7236 | 7140 | 7193 | 0 | +84.75(+1.19%) |
Jul 18, 2011 | 7163 | 7172 | 7089 | 7108 | 35,099,200 | -112.20(-1.55%) |
Jul 17, 2011 | 7189 | 7254 | 7140 | 7220 | 0 | +0.00(+0.00%) |
Jul 16, 2011 | 7189 | 7254 | 7140 | 7220 | 0 | +0.00(+0.00%) |
Jul 15, 2011 | 7189 | 7254 | 7140 | 7220 | 43,506,900 | +5.38(+0.07%) |
Jul 14, 2011 | 7205 | 7267 | 7197 | 7215 | 0 | -53.13(-0.73%) |
Jul 13, 2011 | 7171 | 7280 | 7163 | 7268 | 35,735,100 | +93.73(+1.31%) |
Jul 12, 2011 | 7112 | 7190 | 6996 | 7174 | 52,912,600 | -56.11(-0.78%) |
Jul 11, 2011 | 7353 | 7358 | 7189 | 7230 | 41,724,900 | -172.48(-2.33%) |
Jul 10, 2011 | 7503 | 7524 | 7390 | 7403 | 0 | +0.00(+0.00%) |
Jul 09, 2011 | 7503 | 7524 | 7390 | 7403 | 0 | +0.00(+0.00%) |
Jul 08, 2011 | 7503 | 7524 | 7390 | 7403 | 36,224,100 | -68.71(-0.92%) |
Jul 07, 2011 | 7468 | 7516 | 7443 | 7471 | 34,618,500 | +40.25(+0.54%) |
Jul 06, 2011 | 7444 | 7451 | 7397 | 7431 | 31,339,000 | -8.25(-0.11%) |
Jul 05, 2011 | 7433 | 7475 | 7425 | 7439 | 26,160,900 | -3.52(-0.05%) |
Jul 04, 2011 | 7427 | 7450 | 7417 | 7443 | 19,069,400 | +23.52(+0.32%) |
Jul 03, 2011 | 7374 | 7443 | 7357 | 7419 | 0 | +0.00(+0.00%) |
Jul 02, 2011 | 7374 | 7443 | 7357 | 7419 | 0 | +0.00(+0.00%) |
Jul 01, 2011 | 7374 | 7443 | 7357 | 7419 | 32,625,500 | +43.20(+0.59%) |
Jun 30, 2011 | 7310 | 7378 | 7285 | 7376 | 32,845,500 | +82.10(+1.13%) |
Jun 29, 2011 | 7231 | 7320 | 7231 | 7294 | 38,853,400 | +123.71(+1.73%) |
Jun 28, 2011 | 7138 | 7187 | 7075 | 7170 | 37,509,000 | +62.53(+0.88%) |
Jun 27, 2011 | 7101 | 7144 | 7079 | 7108 | 28,088,600 | -13.48(-0.19%) |
Jun 26, 2011 | 7232 | 7273 | 7099 | 7121 | 0 | +0.00(+0.00%) |
Jun 25, 2011 | 7232 | 7273 | 7099 | 7121 | 0 | +0.00(+0.00%) |
Jun 24, 2011 | 7232 | 7273 | 7099 | 7121 | 40,547,100 | -28.06(-0.39%) |
Jun 23, 2011 | 7225 | 7237 | 7119 | 7149 | 36,758,600 | -128.75(-1.77%) |
Jun 22, 2011 | 7286 | 7310 | 7262 | 7278 | 30,854,200 | -7.32(-0.10%) |
Jun 21, 2011 | 7203 | 7286 | 7177 | 7286 | 32,716,900 | +135.30(+1.89%) |
Jun 20, 2011 | 7079 | 7158 | 7064 | 7150 | 26,636,300 | -13.84(-0.19%) |
Jun 19, 2011 | 7084 | 7224 | 7037 | 7164 | 0 | +0.00(+0.00%) |
Jun 18, 2011 | 7084 | 7224 | 7037 | 7164 | 0 | +0.00(+0.00%) |
Jun 17, 2011 | 7084 | 7224 | 7037 | 7164 | 80,652,896 | +53.85(+0.76%) |
Jun 16, 2011 | 7062 | 7112 | 7018 | 7110 | 39,600,000 | -4.88(-0.07%) |
Jun 15, 2011 | 7178 | 7202 | 7093 | 7115 | 33,491,000 | -89.71(-1.25%) |
Jun 14, 2011 | 7165 | 7231 | 7161 | 7205 | 30,373,600 | +119.65(+1.69%) |
Jun 13, 2011 | 7076 | 7124 | 7040 | 7085 | 15,918,000 | +15.24(+0.22%) |
Jun 12, 2011 | 7153 | 7183 | 7051 | 7070 | 0 | +0.00(+0.00%) |
Jun 11, 2011 | 7153 | 7183 | 7051 | 7070 | 0 | +0.00(+0.00%) |
Jun 10, 2011 | 7153 | 7183 | 7051 | 7070 | 33,949,100 | -89.76(-1.25%) |
Jun 09, 2011 | 7062 | 7184 | 7036 | 7160 | 33,056,200 | +99.43(+1.41%) |
Jun 08, 2011 | 7076 | 7089 | 6992 | 7060 | 32,893,900 | -43.02(-0.61%) |
Jun 07, 2011 | 7094 | 7148 | 7087 | 7103 | 27,143,900 | +18.68(+0.26%) |
Jun 06, 2011 | 7095 | 7124 | 7063 | 7085 | 25,762,500 | -24.46(-0.34%) |
Jun 05, 2011 | 7101 | 7120 | 7021 | 7109 | 0 | +0.00(+0.00%) |
Jun 04, 2011 | 7101 | 7120 | 7021 | 7109 | 0 | +0.00(+0.00%) |
Jun 03, 2011 | 7101 | 7120 | 7021 | 7109 | 32,161,500 | +34.91(+0.49%) |
Jun 02, 2011 | 7156 | 7158 | 7074 | 7074 | 24,048,200 | -143.31(-1.99%) |
Jun 01, 2011 | 7311 | 7315 | 7194 | 7217 | 33,434,200 | -76.26(-1.05%) |
May 31, 2011 | 7240 | 7320 | 7239 | 7294 | 44,550,500 | +133.39(+1.86%) |
May 30, 2011 | 7165 | 7204 | 7147 | 7160 | 0 | -3.17(-0.04%) |
May 27, 2011 | 7205 | 7208 | 7115 | 7163 | 30,986,900 | +49.38(+0.69%) |
May 26, 2011 | 7203 | 7217 | 7087 | 7114 | 46,009,500 | -56.85(-0.79%) |
May 25, 2011 | 7079 | 7184 | 7071 | 7171 | 47,196,600 | +20.28(+0.28%) |
May 24, 2011 | 7130 | 7202 | 7128 | 7151 | 33,377,800 | +29.14(+0.41%) |
May 23, 2011 | 7158 | 7166 | 7105 | 7122 | 37,996,000 | -145.30(-2.00%) |
May 22, 2011 | 7372 | 7410 | 7228 | 7267 | 0 | +0.00(+0.00%) |
May 21, 2011 | 7372 | 7410 | 7228 | 7267 | 0 | +0.00(+0.00%) |
May 20, 2011 | 7372 | 7410 | 7228 | 7267 | 81,539,296 | -91.41(-1.24%) |
May 19, 2011 | 7360 | 7416 | 7317 | 7358 | 33,279,100 | +54.70(+0.75%) |
May 18, 2011 | 7326 | 7341 | 7261 | 7304 | 27,277,100 | +46.88(+0.65%) |
May 17, 2011 | 7347 | 7369 | 7254 | 7257 | 33,967,300 | -130.89(-1.77%) |
May 16, 2011 | 7348 | 7403 | 7285 | 7388 | 36,801,300 | -15.77(-0.21%) |
May 15, 2011 | 7486 | 7511 | 7391 | 7403 | 0 | +0.00(+0.00%) |
May 14, 2011 | 7486 | 7511 | 7391 | 7403 | 0 | +0.00(+0.00%) |
May 13, 2011 | 7486 | 7511 | 7391 | 7403 | 34,958,000 | -40.64(-0.55%) |
May 12, 2011 | 7438 | 7444 | 7357 | 7444 | 51,671,100 | -51.10(-0.68%) |
May 11, 2011 | 7527 | 7566 | 7470 | 7495 | 40,487,200 | -6.47(-0.09%) |
May 10, 2011 | 7446 | 7534 | 7423 | 7502 | 33,452,900 | +91.00(+1.23%) |
May 09, 2011 | 7461 | 7489 | 7380 | 7411 | 41,079,200 | -81.73(-1.09%) |
May 08, 2011 | 7391 | 7502 | 7363 | 7492 | 0 | +0.00(+0.00%) |
May 07, 2011 | 7391 | 7502 | 7363 | 7492 | 0 | +0.00(+0.00%) |
May 06, 2011 | 7391 | 7502 | 7363 | 7492 | 62,720,800 | +115.29(+1.56%) |
May 05, 2011 | 7416 | 7424 | 7291 | 7377 | 66,841,700 | +3.03(+0.04%) |
May 04, 2011 | 7475 | 7534 | 7355 | 7374 | 66,109,600 | -126.77(-1.69%) |
May 03, 2011 | 7519 | 7524 | 7447 | 7501 | 53,527,000 | -26.94(-0.36%) |